Jiangsu Phoenix Publishing & Media Corporation Limited (SHA:601928)
China · Delayed Price · Currency is CNY 8.34
+0.07 (0.85%)
Sep 30, 2026, 3:00 PM CST
SHA:601928 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.27 | 8.37 | 8.23 | 8.34 | 8.34 | 0.85% | 9,508,318 |
| Sep 29, 2026 | 8.16 | 8.28 | 8.15 | 8.27 | 8.27 | 1.35% | 9,511,315 |
| Sep 28, 2026 | 8.26 | 8.27 | 8.11 | 8.16 | 8.16 | -1.21% | 10,472,017 |
| Sep 24, 2026 | 8.28 | 8.40 | 8.23 | 8.26 | 8.26 | -0.24% | 10,971,600 |
| Sep 23, 2026 | 8.41 | 8.44 | 8.24 | 8.28 | 8.28 | -2.24% | 13,802,551 |
| Sep 22, 2026 | 8.29 | 8.48 | 8.28 | 8.47 | 8.47 | 2.42% | 19,737,117 |
| Sep 21, 2026 | 8.27 | 8.30 | 8.19 | 8.27 | 8.27 | 0.24% | 14,710,868 |
| Sep 18, 2026 | 8.28 | 8.31 | 8.22 | 8.25 | 8.25 | -0.12% | 10,502,126 |
| Sep 17, 2026 | 8.32 | 8.42 | 8.24 | 8.26 | 8.26 | -0.48% | 10,024,625 |
| Sep 16, 2026 | 8.43 | 8.46 | 8.28 | 8.30 | 8.30 | -1.78% | 11,218,300 |
| Sep 15, 2026 | 8.55 | 8.58 | 8.41 | 8.45 | 8.45 | -0.94% | 7,076,065 |
| Sep 14, 2026 | 8.41 | 8.58 | 8.40 | 8.53 | 8.53 | 0.83% | 10,549,826 |
| Sep 11, 2026 | 8.48 | 8.54 | 8.36 | 8.46 | 8.46 | -0.59% | 13,114,177 |
| Sep 10, 2026 | 8.59 | 8.62 | 8.45 | 8.51 | 8.51 | -0.93% | 12,355,100 |
| Sep 9, 2026 | 8.81 | 8.82 | 8.54 | 8.59 | 8.59 | -3.27% | 14,518,665 |
| Sep 8, 2026 | 8.78 | 8.98 | 8.75 | 8.88 | 8.88 | 1.14% | 13,112,881 |
| Sep 7, 2026 | 8.63 | 8.83 | 8.60 | 8.78 | 8.78 | 1.50% | 14,502,720 |
| Sep 4, 2026 | 8.40 | 8.68 | 8.40 | 8.65 | 8.65 | 3.22% | 20,002,800 |
| Sep 3, 2026 | 8.40 | 8.52 | 8.38 | 8.38 | 8.38 | - | 12,399,600 |
| Sep 2, 2026 | 8.58 | 8.61 | 8.37 | 8.38 | 8.38 | -2.44% | 13,240,039 |
| Sep 1, 2026 | 8.58 | 8.77 | 8.57 | 8.59 | 8.59 | -0.46% | 15,981,606 |
| Aug 31, 2026 | 8.47 | 8.65 | 8.42 | 8.63 | 8.63 | 1.89% | 15,296,099 |
| Aug 28, 2026 | 8.46 | 8.55 | 8.43 | 8.47 | 8.47 | 0.24% | 11,172,357 |
| Aug 27, 2026 | 8.53 | 8.58 | 8.34 | 8.45 | 8.45 | -1.86% | 14,503,751 |
| Aug 26, 2026 | 8.78 | 8.81 | 8.59 | 8.61 | 8.61 | -2.27% | 15,230,203 |
| Aug 25, 2026 | 8.81 | 8.89 | 8.77 | 8.81 | 8.81 | - | 9,577,700 |
| Aug 24, 2026 | 8.78 | 8.84 | 8.74 | 8.81 | 8.81 | 0.23% | 9,369,000 |
| Aug 21, 2026 | 9.01 | 9.02 | 8.78 | 8.79 | 8.79 | -2.12% | 10,615,169 |
| Aug 20, 2026 | 9.27 | 9.42 | 9.23 | 9.38 | 8.98 | 0.64% | 11,412,228 |
| Aug 19, 2026 | 9.21 | 9.39 | 9.18 | 9.32 | 8.92 | 1.41% | 11,906,403 |
| Aug 18, 2026 | 9.24 | 9.26 | 9.17 | 9.19 | 8.80 | -0.54% | 7,390,259 |
| Aug 17, 2026 | 9.21 | 9.25 | 9.15 | 9.24 | 8.85 | 0.43% | 7,790,675 |
| Aug 14, 2026 | 9.18 | 9.24 | 9.12 | 9.20 | 8.81 | 0.44% | 6,731,123 |
| Aug 13, 2026 | 9.16 | 9.29 | 9.15 | 9.16 | 8.77 | - | 7,629,154 |
| Aug 12, 2026 | 9.18 | 9.20 | 9.07 | 9.16 | 8.77 | 0.44% | 6,196,300 |
| Aug 11, 2026 | 9.23 | 9.27 | 9.10 | 9.12 | 8.73 | -1.30% | 10,897,199 |
| Aug 10, 2026 | 9.19 | 9.32 | 9.15 | 9.24 | 8.85 | 0.43% | 10,617,791 |
| Aug 7, 2026 | 9.37 | 9.39 | 9.15 | 9.20 | 8.81 | -2.02% | 12,041,698 |
| Aug 6, 2026 | 9.59 | 9.60 | 9.34 | 9.39 | 8.99 | -1.88% | 11,336,300 |
| Aug 5, 2026 | 9.74 | 9.82 | 9.56 | 9.57 | 9.16 | -1.95% | 14,147,808 |
| Aug 4, 2026 | 9.92 | 9.94 | 9.73 | 9.76 | 9.34 | -1.51% | 11,374,148 |
| Aug 3, 2026 | 10.01 | 10.09 | 9.90 | 9.91 | 9.49 | -1.10% | 13,112,871 |
| Jul 31, 2026 | 9.83 | 10.03 | 9.69 | 10.02 | 9.59 | 2.04% | 23,991,199 |
| Jul 30, 2026 | 9.73 | 9.88 | 9.70 | 9.82 | 9.40 | 0.72% | 10,959,061 |
| Jul 29, 2026 | 9.63 | 9.82 | 9.55 | 9.75 | 9.33 | 1.67% | 11,762,800 |
| Jul 28, 2026 | 9.44 | 9.62 | 9.30 | 9.59 | 9.18 | 1.48% | 9,286,800 |
| Jul 27, 2026 | 9.62 | 9.63 | 9.41 | 9.45 | 9.05 | -1.46% | 10,043,850 |
| Jul 24, 2026 | 9.65 | 9.78 | 9.53 | 9.59 | 9.18 | 0.21% | 8,231,500 |
| Jul 23, 2026 | 9.56 | 9.72 | 9.55 | 9.57 | 9.16 | -0.31% | 7,391,538 |
| Jul 22, 2026 | 9.50 | 9.66 | 9.37 | 9.60 | 9.19 | 0.73% | 14,181,361 |